Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2024 217.01 219.31 216.05 218.56 2.45 Million
06 Sep, 2024 218.57 219.41 212.7 213.64 3.43 Million
05 Sep, 2024 219.48 221.62 217.72 219.06 2.73 Million
04 Sep, 2024 220.01 223.98 218.12 221.8 2.73 Million
03 Sep, 2024 228.69 230.02 217.65 218.71 4.86 Million
30 Aug, 2024 234.94 236.14 231.82 234.84 2.77 Million
29 Aug, 2024 229.49 235.11 229.48 230.89 2.71 Million
28 Aug, 2024 231.08 233.25 225.14 227.17 3.21 Million
27 Aug, 2024 225.11 232.35 224.31 231.84 3.7 Million
26 Aug, 2024 227.84 228.19 223.79 225.61 2.53 Million